Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

502.03 -3.38 (-0.67%)

Streaming Delayed Price Updated: 1:06 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	373.78	375.68	371.61	375.54	85,565,240	-0.99(-0.26%)
Dec 29, 2022	372.79	377.42	372.25	376.53	68,154,296	+6.66(+1.80%)
Dec 28, 2022	374.46	376.48	369.63	369.87	72,492,336	-4.66(-1.24%)
Dec 27, 2022	375.89	376.24	372.81	374.53	52,517,804	-1.48(-0.39%)
Dec 23, 2022	372.81	376.16	371.22	376.01	61,129,892	+2.15(+0.58%)
Dec 22, 2022	376.15	379.25	368.01	373.86	101,760,320	-5.41(-1.43%)
Dec 21, 2022	376.34	380.43	375.79	379.27	79,468,392	+5.59(+1.50%)
Dec 20, 2022	372.39	375.34	371.04	373.68	76,029,120	+0.51(+0.14%)
Dec 19, 2022	376.56	376.90	371.46	373.17	81,320,808	-3.19(-0.85%)
Dec 16, 2022	378.24	379.61	374.17	376.36	122,731,984	-4.50(-1.18%)
Dec 15, 2022	385.42	386.35	379.15	380.86	120,387,568	-9.55(-2.45%)
Dec 14, 2022	392.57	396.37	387.39	390.41	110,287,184	-2.51(-0.64%)
Dec 13, 2022	400.98	401.25	390.09	392.92	126,443,248	+2.95(+0.76%)
Dec 12, 2022	385.24	389.97	384.56	389.97	77,331,232	+5.54(+1.44%)
Dec 09, 2022	386.05	388.67	384.30	384.43	83,583,032	-2.89(-0.75%)
Dec 08, 2022	386.24	388.41	384.42	387.32	62,535,328	+3.01(+0.78%)
Dec 07, 2022	384.09	386.73	383.14	384.31	67,668,696	-0.65(-0.17%)
Dec 06, 2022	390.43	390.99	382.82	384.96	79,649,224	-5.63(-1.44%)
Dec 05, 2022	394.86	395.81	389.21	390.59	78,851,280	-7.16(-1.80%)
Dec 02, 2022	393.19	398.68	393.09	397.75	87,871,824	-0.46(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices